날짜,시간,시가,고가,저가,종가,거래량
20200622,0901,5370,5380,5355,5360,3770585
20200622,0902,5360,5380,5350,5370,2477806
20200622,0903,5370,5380,5355,5365,1484371
20200622,0904,5365,5370,5340,5345,1700200
20200622,0905,5345,5355,5330,5335,1326255
20200622,0906,5340,5340,5325,5330,1854382
20200622,0907,5330,5350,5325,5330,1357713
20200622,0908,5335,5350,5325,5345,1184839
20200622,0909,5345,5350,5340,5345,437867
20200622,0910,5345,5350,5325,5330,1056659
20200622,0911,5330,5355,5325,5345,679716
20200622,0912,5350,5350,5330,5340,877725
20200622,0913,5340,5345,5330,5335,413238
20200622,0914,5335,5345,5330,5345,663760
20200622,0915,5340,5345,5325,5325,280080
20200622,0916,5330,5335,5310,5315,1386926
20200622,0917,5315,5325,5310,5310,1077942
20200622,0918,5315,5325,5310,5325,640831
20200622,0919,5320,5325,5310,5315,612225
20200622,0920,5320,5320,5305,5310,643432
20200622,0921,5310,5325,5310,5310,756052
20200622,0922,5315,5320,5305,5315,392136
20200622,0923,5320,5325,5310,5320,372770
20200622,0924,5325,5330,5315,5325,622762
20200622,0925,5325,5325,5315,5320,405971
20200622,0926,5320,5325,5310,5310,734880
20200622,0927,5315,5330,5310,5325,396662
20200622,0928,5325,5335,5325,5330,638698
20200622,0929,5330,5330,5320,5325,291452
20200622,0930,5320,5325,5310,5315,473392
20200622,0931,5315,5315,5310,5310,764321
20200622,0932,5310,5315,5305,5310,693551
20200622,0933,5310,5325,5305,5325,862614
20200622,0934,5325,5330,5320,5325,1061297
20200622,0935,5325,5365,5325,5360,2356850
20200622,0936,5360,5365,5350,5350,763175
20200622,0937,5350,5365,5350,5355,1769939
20200622,0938,5355,5355,5340,5345,493725
20200622,0939,5340,5345,5335,5340,510263
20200622,0940,5340,5350,5335,5340,686141
20200622,0941,5340,5355,5335,5345,683774
20200622,0942,5345,5345,5325,5330,783963
20200622,0943,5330,5335,5315,5325,661860
20200622,0944,5320,5330,5320,5330,394740
20200622,0945,5330,5335,5325,5325,357965
20200622,0946,5325,5330,5310,5315,1087265
20200622,0947,5315,5320,5310,5315,583706
20200622,0948,5315,5320,5310,5315,231645
20200622,0949,5315,5325,5310,5315,348693
20200622,0950,5315,5325,5305,5320,587267
20200622,0951,5325,5330,5315,5325,420647
20200622,0952,5325,5330,5320,5325,343645
20200622,0953,5325,5325,5315,5320,279898
20200622,0954,5320,5325,5315,5320,218826
20200622,0955,5325,5325,5315,5325,451082
20200622,0956,5325,5325,5310,5315,242364
20200622,0957,5315,5320,5310,5315,265293
20200622,0958,5315,5320,5310,5315,199770
20200622,0959,5315,5315,5300,5305,1301813
20200622,1000,5305,5320,5305,5320,240444
20200622,1001,5315,5320,5300,5305,346661
20200622,1002,5305,5310,5295,5305,982116
20200622,1003,5305,5305,5295,5295,625294
20200622,1004,5300,5305,5295,5295,656157
20200622,1005,5295,5300,5285,5300,1011522
20200622,1006,5300,5310,5290,5305,624917
20200622,1007,5305,5310,5295,5300,216949
20200622,1008,5300,5305,5295,5305,151995
20200622,1009,5300,5305,5295,5295,197922
20200622,1010,5300,5305,5295,5305,194486
20200622,1011,5305,5305,5295,5295,195135
20200622,1012,5300,5300,5285,5290,700369
20200622,1013,5290,5295,5285,5290,372446
20200622,1014,5290,5290,5285,5290,313427
20200622,1015,5285,5290,5285,5285,199811
20200622,1016,5285,5290,5280,5285,572309
20200622,1017,5290,5290,5285,5285,911702
20200622,1018,5290,5295,5280,5290,622500
20200622,1019,5290,5295,5285,5295,127896
20200622,1020,5295,5295,5285,5290,291386
20200622,1021,5290,5290,5280,5290,472458
20200622,1022,5285,5295,5280,5290,199112
20200622,1023,5290,5295,5285,5285,161911
20200622,1024,5290,5290,5285,5290,26396
20200622,1025,5290,5290,5280,5285,749814
20200622,1026,5285,5295,5280,5290,409838
20200622,1027,5295,5300,5290,5295,433759
20200622,1028,5300,5300,5290,5295,533107
20200622,1029,5295,5300,5290,5295,165087
20200622,1030,5295,5295,5285,5295,474831
20200622,1031,5290,5295,5285,5290,433288
20200622,1032,5285,5300,5285,5295,232619
20200622,1033,5300,5305,5295,5300,527414
20200622,1034,5305,5305,5295,5295,217853
20200622,1035,5295,5300,5290,5295,386835
20200622,1036,5295,5295,5285,5285,515779
20200622,1037,5285,5290,5275,5275,1340605
20200622,1038,5275,5280,5270,5280,654555
20200622,1039,5280,5285,5275,5285,228460
20200622,1040,5280,5285,5275,5280,192920
20200622,1041,5280,5290,5280,5280,113742
20200622,1042,5285,5285,5275,5280,344838
20200622,1043,5280,5285,5275,5285,512044
20200622,1044,5285,5285,5275,5285,124449
20200622,1045,5280,5285,5275,5285,358957
20200622,1046,5280,5285,5275,5285,101205
20200622,1047,5280,5290,5280,5285,249256
20200622,1048,5280,5290,5280,5290,212195
20200622,1049,5290,5290,5285,5290,119338
20200622,1050,5285,5290,5280,5290,159954
20200622,1051,5290,5295,5285,5290,215759
20200622,1052,5285,5290,5280,5285,429535
20200622,1053,5280,5290,5280,5285,224400
20200622,1054,5285,5290,5285,5290,240948
20200622,1055,5290,5305,5290,5305,816976
20200622,1056,5305,5310,5295,5300,406985
20200622,1057,5300,5305,5295,5300,155106
20200622,1058,5300,5310,5300,5305,220097
20200622,1059,5305,5315,5305,5315,375869
20200622,1100,5315,5320,5310,5310,691385
20200622,1101,5315,5315,5305,5310,358275
20200622,1102,5305,5310,5300,5310,219461
20200622,1103,5310,5310,5305,5310,173206
20200622,1104,5305,5310,5300,5305,147662
20200622,1105,5305,5305,5295,5300,208909
20200622,1106,5300,5305,5300,5300,43876
20200622,1107,5300,5305,5290,5295,188586
20200622,1108,5295,5300,5290,5295,99042
20200622,1109,5295,5300,5285,5285,286688
20200622,1110,5285,5290,5285,5290,172701
20200622,1111,5290,5290,5285,5290,26627
20200622,1112,5290,5290,5285,5285,39639
20200622,1113,5290,5290,5285,5290,38467
20200622,1114,5290,5290,5280,5285,553971
20200622,1115,5285,5290,5280,5285,276209
20200622,1116,5285,5295,5285,5290,148468
20200622,1117,5290,5295,5285,5290,138444
20200622,1118,5290,5290,5285,5290,77892
20200622,1119,5285,5285,5280,5280,553423
20200622,1120,5280,5285,5275,5280,369979
20200622,1121,5275,5285,5275,5275,191274
20200622,1122,5280,5280,5270,5270,691874
20200622,1123,5275,5280,5270,5280,87707
20200622,1124,5280,5285,5275,5280,255673
20200622,1125,5280,5285,5275,5285,96258
20200622,1126,5285,5285,5270,5275,625060
20200622,1127,5275,5280,5275,5275,319836
20200622,1128,5280,5280,5275,5280,177008
20200622,1129,5275,5280,5275,5280,53262
20200622,1130,5280,5280,5275,5280,31860
20200622,1131,5280,5285,5275,5285,177031
20200622,1132,5285,5290,5280,5285,389296
20200622,1133,5285,5285,5275,5280,157938
20200622,1134,5280,5285,5280,5280,67395
20200622,1135,5285,5285,5280,5285,37056
20200622,1136,5285,5285,5280,5285,169049
20200622,1137,5280,5285,5280,5285,12735
20200622,1138,5285,5290,5280,5285,136713
20200622,1139,5285,5285,5275,5280,358044
20200622,1140,5280,5280,5265,5270,970511
20200622,1141,5265,5275,5265,5270,210845
20200622,1142,5275,5275,5270,5275,194003
20200622,1143,5275,5285,5275,5285,374294
20200622,1144,5280,5285,5280,5285,435025
20200622,1145,5285,5290,5280,5290,176288
20200622,1146,5290,5290,5280,5280,68553
20200622,1147,5280,5285,5280,5285,108625
20200622,1148,5290,5290,5285,5285,222494
20200622,1149,5285,5290,5280,5285,84350
20200622,1150,5285,5290,5280,5285,130041
20200622,1151,5285,5290,5285,5285,70265
20200622,1152,5290,5290,5280,5280,85655
20200622,1153,5280,5285,5275,5280,246512
20200622,1154,5280,5290,5275,5280,125919
20200622,1155,5285,5290,5280,5285,38731
20200622,1156,5285,5290,5280,5285,74990
20200622,1157,5280,5285,5275,5280,87982
20200622,1158,5280,5280,5275,5280,57787
20200622,1159,5285,5285,5280,5280,93653
20200622,1200,5285,5285,5280,5280,48132
20200622,1201,5280,5295,5280,5290,457369
20200622,1202,5290,5300,5290,5295,287335
20200622,1203,5295,5305,5295,5295,269349
20200622,1204,5295,5300,5295,5300,55444
20200622,1205,5300,5300,5290,5290,297785
20200622,1206,5295,5300,5290,5295,206969
20200622,1207,5295,5295,5290,5295,103590
20200622,1208,5295,5295,5290,5295,38986
20200622,1209,5295,5300,5295,5295,47068
20200622,1210,5295,5305,5295,5295,462084
20200622,1211,5295,5300,5295,5300,139654
20200622,1212,5300,5300,5290,5290,141812
20200622,1213,5290,5295,5285,5290,193551
20200622,1214,5290,5290,5280,5285,163316
20200622,1215,5285,5285,5280,5285,97262
20200622,1216,5285,5290,5285,5290,26901
20200622,1217,5290,5290,5285,5290,60957
20200622,1218,5290,5290,5285,5285,96214
20200622,1219,5285,5290,5285,5285,93577
20200622,1220,5285,5290,5285,5290,151220
20200622,1221,5290,5295,5285,5290,52639
20200622,1222,5290,5290,5285,5285,15276
20200622,1223,5285,5290,5280,5280,88727
20200622,1224,5280,5285,5275,5280,404096
20200622,1225,5280,5280,5275,5280,37444
20200622,1226,5280,5280,5275,5280,66474
20200622,1227,5280,5280,5275,5275,168497
20200622,1228,5275,5285,5275,5280,346943
20200622,1229,5280,5280,5275,5280,26131
20200622,1230,5280,5280,5275,5280,61728
20200622,1231,5280,5280,5275,5280,91834
20200622,1232,5280,5280,5275,5275,297738
20200622,1233,5275,5280,5265,5270,513778
20200622,1234,5265,5270,5260,5270,663036
20200622,1235,5265,5270,5265,5270,84856
20200622,1236,5265,5270,5265,5270,120357
20200622,1237,5270,5270,5265,5270,425392
20200622,1238,5270,5275,5265,5275,71748
20200622,1239,5275,5275,5265,5270,227827
20200622,1240,5270,5275,5265,5270,110574
20200622,1241,5270,5270,5265,5270,118057
20200622,1242,5270,5275,5265,5265,69161
20200622,1243,5265,5275,5265,5270,57495
20200622,1244,5265,5275,5265,5270,415009
20200622,1245,5270,5275,5265,5270,43216
20200622,1246,5270,5275,5270,5275,193241
20200622,1247,5275,5275,5270,5270,53160
20200622,1248,5270,5275,5265,5270,157729
20200622,1249,5270,5275,5265,5275,67623
20200622,1250,5275,5275,5270,5270,141837
20200622,1251,5270,5275,5270,5270,100871
20200622,1252,5270,5275,5265,5270,77307
20200622,1253,5270,5270,5265,5270,38565
20200622,1254,5270,5275,5265,5275,201314
20200622,1255,5275,5275,5265,5265,189731
20200622,1256,5265,5275,5265,5270,95508
20200622,1257,5275,5280,5270,5275,150379
20200622,1258,5280,5280,5270,5275,75232
20200622,1259,5275,5280,5275,5280,69272
20200622,1300,5280,5280,5275,5280,55318
20200622,1301,5275,5280,5270,5275,120760
20200622,1302,5275,5280,5270,5275,87861
20200622,1303,5275,5280,5270,5270,269299
20200622,1304,5265,5270,5265,5265,432297
20200622,1305,5270,5275,5265,5270,156047
20200622,1306,5275,5280,5270,5275,221885
20200622,1307,5275,5275,5270,5270,55767
20200622,1308,5275,5275,5265,5265,193825
20200622,1309,5270,5275,5265,5275,26382
20200622,1310,5270,5275,5270,5270,187597
20200622,1311,5270,5270,5265,5265,33147
20200622,1312,5270,5270,5265,5265,78927
20200622,1313,5270,5270,5265,5270,28022
20200622,1314,5270,5275,5265,5275,252685
20200622,1315,5270,5275,5265,5270,139706
20200622,1316,5275,5275,5270,5275,132993
20200622,1317,5275,5275,5265,5270,14670
20200622,1318,5270,5270,5265,5270,498216
20200622,1319,5270,5270,5265,5265,28602
20200622,1320,5265,5270,5265,5270,19975
20200622,1321,5270,5270,5260,5265,272438
20200622,1322,5265,5275,5260,5275,326165
20200622,1323,5275,5280,5275,5280,298644
20200622,1324,5280,5280,5275,5275,128277
20200622,1325,5275,5280,5275,5275,99895
20200622,1326,5275,5280,5270,5270,24109
20200622,1327,5275,5275,5270,5270,145829
20200622,1328,5275,5275,5270,5275,18601
20200622,1329,5270,5275,5265,5265,589732
20200622,1330,5265,5270,5260,5270,111024
20200622,1331,5270,5270,5260,5265,238718
20200622,1332,5265,5265,5260,5265,51013
20200622,1333,5265,5265,5260,5260,226218
20200622,1334,5265,5270,5260,5270,245386
20200622,1335,5265,5270,5260,5265,48752
20200622,1336,5270,5270,5260,5260,135698
20200622,1337,5265,5270,5260,5265,100532
20200622,1338,5265,5275,5265,5275,434920
20200622,1339,5275,5275,5265,5275,61664
20200622,1340,5270,5275,5265,5270,58198
20200622,1341,5270,5270,5265,5270,165657
20200622,1342,5270,5280,5265,5275,373708
20200622,1343,5275,5280,5270,5275,287874
20200622,1344,5275,5280,5275,5280,11681
20200622,1345,5280,5280,5275,5280,218660
20200622,1346,5280,5280,5275,5280,397459
20200622,1347,5280,5285,5275,5280,270964
20200622,1348,5275,5280,5275,5280,33286
20200622,1349,5280,5285,5275,5280,98978
20200622,1350,5285,5300,5280,5295,784241
20200622,1351,5295,5305,5290,5300,694857
20200622,1352,5300,5305,5290,5300,310741
20200622,1353,5300,5300,5290,5290,337329
20200622,1354,5290,5295,5290,5290,263872
20200622,1355,5295,5305,5290,5305,324813
20200622,1356,5300,5310,5295,5305,581773
20200622,1357,5310,5320,5305,5315,797350
20200622,1358,5320,5325,5315,5315,986007
20200622,1359,5315,5320,5305,5310,543832
20200622,1400,5310,5320,5310,5315,279275
20200622,1401,5315,5325,5310,5315,1248280
20200622,1402,5315,5320,5310,5315,511472
20200622,1403,5315,5320,5310,5315,455930
20200622,1404,5315,5325,5315,5320,467004
20200622,1405,5320,5325,5305,5310,480297
20200622,1406,5310,5320,5305,5315,328164
20200622,1407,5310,5320,5310,5315,250624
20200622,1408,5310,5315,5310,5310,108185
20200622,1409,5315,5325,5310,5320,728707
20200622,1410,5320,5345,5320,5340,1997207
20200622,1411,5340,5345,5335,5340,1365976
20200622,1412,5340,5340,5330,5335,569752
20200622,1413,5335,5335,5325,5330,792062
20200622,1414,5330,5335,5325,5335,587244
20200622,1415,5335,5345,5330,5335,1013700
20200622,1416,5335,5340,5330,5335,646419
20200622,1417,5335,5335,5325,5325,518061
20200622,1418,5325,5325,5315,5320,602440
20200622,1419,5320,5325,5310,5315,601217
20200622,1420,5315,5325,5315,5315,143797
20200622,1421,5315,5320,5305,5310,892281
20200622,1422,5310,5315,5305,5310,81933
20200622,1423,5315,5315,5305,5310,274421
20200622,1424,5305,5310,5305,5310,475158
20200622,1425,5315,5315,5300,5305,378701
20200622,1426,5305,5310,5300,5305,153461
20200622,1427,5305,5305,5300,5305,358027
20200622,1428,5305,5305,5300,5300,110633
20200622,1429,5300,5305,5300,5305,316531
20200622,1430,5305,5305,5295,5300,202221
20200622,1431,5295,5305,5295,5300,287204
20200622,1432,5300,5305,5295,5300,216612
20200622,1433,5300,5305,5295,5300,90144
20200622,1434,5300,5310,5300,5305,309856
20200622,1435,5305,5305,5290,5295,415520
20200622,1436,5295,5300,5290,5295,312712
20200622,1437,5295,5300,5290,5300,177187
20200622,1438,5300,5305,5295,5300,263704
20200622,1439,5300,5300,5295,5295,229270
20200622,1440,5295,5300,5295,5300,48168
20200622,1441,5295,5300,5295,5300,26083
20200622,1442,5295,5300,5295,5300,133268
20200622,1443,5295,5300,5290,5295,247268
20200622,1444,5290,5295,5280,5280,596740
20200622,1445,5280,5290,5280,5285,237970
20200622,1446,5290,5290,5275,5285,657621
20200622,1447,5285,5290,5280,5290,240041
20200622,1448,5290,5290,5280,5285,60995
20200622,1449,5290,5290,5285,5285,241909
20200622,1450,5285,5290,5280,5285,81857
20200622,1451,5280,5290,5280,5290,137341
20200622,1452,5290,5305,5285,5300,784900
20200622,1453,5300,5305,5300,5305,478094
20200622,1454,5305,5305,5295,5295,417609
20200622,1455,5300,5300,5290,5300,218082
20200622,1456,5295,5305,5295,5305,354813
20200622,1457,5300,5305,5295,5300,334157
20200622,1458,5305,5310,5300,5305,538101
20200622,1459,5305,5315,5305,5310,722534
20200622,1500,5310,5315,5305,5305,321193
20200622,1501,5305,5330,5305,5325,1084529
20200622,1502,5325,5335,5320,5325,881549
20200622,1503,5325,5335,5320,5320,716224
20200622,1504,5325,5330,5315,5315,401476
20200622,1505,5320,5325,5315,5320,294072
20200622,1506,5315,5320,5305,5310,296600
20200622,1507,5310,5315,5310,5315,431744
20200622,1508,5315,5325,5310,5320,500558
20200622,1509,5320,5320,5305,5310,341049
20200622,1510,5305,5310,5305,5305,353287
20200622,1511,5305,5310,5300,5300,121141
20200622,1512,5305,5310,5300,5305,198528
20200622,1513,5305,5310,5305,5305,34432
20200622,1514,5305,5310,5305,5310,161403
20200622,1515,5305,5315,5305,5315,371539
20200622,1516,5315,5315,5305,5315,369792
20200622,1517,5310,5315,5305,5310,51337
20200622,1518,5310,5320,5310,5315,889165
20200622,1519,5310,5315,5310,5315,94804
20200622,1520,5315,5315,5310,5310,253822
20200622,1530,5330,5330,5330,5330,3341812